ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
479880/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6660580,3292,24.97,2025,2025,2015,2630,1420,2025,2023.26,0.28,0,-499,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.92,1.04,12,0.05,39.00,1943.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250414,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,6618105,3271,24.81,2025,2025,2015,2630,1420,2025,2023.27,0.28,0,-489,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.05,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250414,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,5729305,2831,21.48,2025,2025,2015,2630,1420,2025,2023.77,0.28,0,-405,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250414,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,1716380,849,6.44,2025,2025,2015,2630,1420,2025,2021.65,0.28,0,-313,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,138,51.67,1.04,12,0.01,39.00,1943.00,3275,20240626,-38.47,1978,20241226,1.87,2045,-1.47,20250313,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250414,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,1352705,669,5.08,2025,2025,2015,2630,1420,2025,2021.98,0.28,0,-233,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,138,51.67,1.04,12,0.01,39.00,1943.00,3275,20240626,-38.47,1978,20241226,1.87,2045,-1.47,20250313,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250414,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1179105,583,4.42,2025,2025,2015,2630,1420,2025,2022.48,0.28,0,-153,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.01,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250414,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1007405,498,3.78,2025,2025,2015,2630,1420,2025,2022.90,0.28,0,-68,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.01,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250414,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,117450,58,0.44,2025,2025,2025,2630,1420,2025,2025.00,0.28,0,0,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.92,1.04,12,0.00,39.00,1943.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250411,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,26619898,13182,241.03,2020,2025,2010,2625,1415,2020,2019.41,0.28,0,-500,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.92,1.04,12,0.19,39.00,1943.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250411,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2022,2,2,0.10,25971931,12862,235.18,2020,2025,2010,2625,1415,2020,2019.28,0.28,0,-489,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.85,1.04,12,0.19,39.00,1943.00,3275,20240626,-38.26,1978,20241226,2.22,2045,-1.12,20250313,1983,1.97,20250115,3275,-38.26,20240626,1978,2.22,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250411,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,25775965,12765,233.41,2020,2025,2010,2625,1415,2020,2019.27,0.28,0,-400,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.19,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161301 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 6660580 3292 24.97 2025 2025 2015 2630 1420 2025 2023.26 0.28 0 -499 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 51.92 1.04 12 0.05 39.00 1943.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
3 20250414 151312 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 6618105 3271 24.81 2025 2025 2015 2630 1420 2025 2023.27 0.28 0 -489 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.05 39.00 1943.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
4 20250414 141312 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 5729305 2831 21.48 2025 2025 2015 2630 1420 2025 2023.77 0.28 0 -405 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.04 39.00 1943.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
5 20250414 131309 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 1716380 849 6.44 2025 2025 2015 2630 1420 2025 2021.65 0.28 0 -313 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 138 51.67 1.04 12 0.01 39.00 1943.00 3275 20240626 -38.47 1978 20241226 1.87 2045 -1.47 20250313 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
6 20250414 121312 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 1352705 669 5.08 2025 2025 2015 2630 1420 2025 2021.98 0.28 0 -233 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 138 51.67 1.04 12 0.01 39.00 1943.00 3275 20240626 -38.47 1978 20241226 1.87 2045 -1.47 20250313 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
7 20250414 111305 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1179105 583 4.42 2025 2025 2015 2630 1420 2025 2022.48 0.28 0 -153 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.01 39.00 1943.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
8 20250414 101308 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1007405 498 3.78 2025 2025 2015 2630 1420 2025 2022.90 0.28 0 -68 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.01 39.00 1943.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
9 20250414 091309 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 117450 58 0.44 2025 2025 2025 2630 1420 2025 2025.00 0.28 0 0 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 51.92 1.04 12 0.00 39.00 1943.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
10 20250411 161255 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 26619898 13182 241.03 2020 2025 2010 2625 1415 2020 2019.41 0.28 0 -500 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.92 1.04 12 0.19 39.00 1943.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
11 20250411 151307 57 100.00 KOSDAQ 금융 N N N N N 2022 2 2 0.10 25971931 12862 235.18 2020 2025 2010 2625 1415 2020 2019.28 0.28 0 -489 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.85 1.04 12 0.19 39.00 1943.00 3275 20240626 -38.26 1978 20241226 2.22 2045 -1.12 20250313 1983 1.97 20250115 3275 -38.26 20240626 1978 2.22 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
12 20250411 141305 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 25775965 12765 233.41 2020 2025 2010 2625 1415 2020 2019.27 0.28 0 -400 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.19 39.00 1943.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N